Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.51	20.80	20.41	20.76	2,995,645	+0.15(+0.74%)
Nov 27, 2009	20.39	20.87	20.39	20.60	756,683	-0.54(-2.55%)
Nov 25, 2009	21.17	21.19	21.02	21.14	1,296,623	-0.07(-0.31%)
Nov 24, 2009	21.27	21.36	20.93	21.21	2,334,914	+0.01(+0.05%)
Nov 23, 2009	21.39	21.64	21.11	21.20	2,058,153	+0.19(+0.92%)
Nov 20, 2009	20.84	21.15	20.80	21.00	1,569,569	-0.24(-1.15%)
Nov 19, 2009	21.48	21.48	20.99	21.25	1,785,646	-0.30(-1.39%)
Nov 18, 2009	21.53	21.65	21.32	21.55	1,819,477	-0.07(-0.31%)
Nov 17, 2009	21.64	21.88	21.45	21.61	2,565,178	-0.15(-0.70%)
Nov 16, 2009	21.07	21.81	21.07	21.77	3,515,183	+0.80(+3.83%)
Nov 13, 2009	20.85	21.08	20.73	20.96	2,253,322	+0.12(+0.56%)
Nov 12, 2009	20.99	21.24	20.77	20.85	2,470,386	-0.29(-1.39%)
Nov 11, 2009	21.22	21.35	20.95	21.14	2,114,850	+0.05(+0.24%)
Nov 10, 2009	20.97	21.13	20.85	21.09	2,800,423	+0.09(+0.41%)
Nov 09, 2009	20.54	21.03	20.45	21.00	3,989,762	+0.63(+3.12%)
Nov 06, 2009	20.33	20.53	20.27	20.37	3,207,463	-0.01(-0.03%)
Nov 05, 2009	19.81	20.40	19.81	20.38	3,020,089	+0.73(+3.70%)
Nov 04, 2009	19.80	20.15	19.62	19.65	3,714,795	+0.02(+0.08%)
Nov 03, 2009	19.12	19.74	19.12	19.63	3,013,865	+0.28(+1.44%)
Nov 02, 2009	19.17	19.54	18.94	19.35	3,783,396	+0.22(+1.17%)
Oct 30, 2009	19.59	19.71	19.10	19.13	4,301,184	-0.56(-2.84%)
Oct 29, 2009	19.14	19.77	19.06	19.69	4,299,091	+0.65(+3.44%)
Oct 28, 2009	19.26	19.34	18.93	19.04	3,439,509	-0.26(-1.34%)
Oct 27, 2009	19.82	20.09	19.23	19.29	4,301,639	-0.50(-2.51%)
Oct 26, 2009	19.64	20.69	19.33	19.79	5,140,972	+0.16(+0.83%)
Oct 23, 2009	19.79	19.90	19.59	19.63	6,321,960	-0.95(-4.64%)
Oct 22, 2009	20.23	20.63	20.02	20.58	3,667,725	+0.37(+1.83%)
Oct 21, 2009	20.29	20.74	20.17	20.21	2,971,987	-0.15(-0.72%)
Oct 20, 2009	20.22	20.48	20.21	20.36	2,658,660	-0.07(-0.35%)
Oct 19, 2009	20.34	20.69	20.27	20.43	3,407,223	+0.20(+0.98%)
Oct 16, 2009	20.29	20.38	20.07	20.23	1,945,419	-0.25(-1.21%)
Oct 15, 2009	20.30	20.56	20.27	20.48	3,310,101	+0.11(+0.52%)
Oct 14, 2009	20.06	20.43	19.91	20.38	2,842,593	+0.55(+2.79%)
Oct 13, 2009	20.05	20.06	19.61	19.82	3,589,757	-0.24(-1.19%)
Oct 12, 2009	20.14	20.19	19.96	20.06	1,691,382	+0.05(+0.25%)
Oct 09, 2009	19.58	20.04	19.57	20.01	2,674,546	+0.39(+1.97%)
Oct 08, 2009	19.43	19.76	19.34	19.62	3,946,253	+0.40(+2.06%)
Oct 07, 2009	19.24	19.29	19.04	19.23	1,692,020	-0.04(-0.21%)
Oct 06, 2009	19.38	19.76	19.19	19.27	3,160,749	+0.11(+0.58%)
Oct 05, 2009	18.74	19.17	18.73	19.16	3,365,242	+0.48(+2.56%)
Oct 02, 2009	18.66	18.79	18.54	18.68	2,856,102	-0.12(-0.65%)
Oct 01, 2009	19.63	19.66	18.80	18.80	4,526,856	-0.88(-4.46%)
Sep 30, 2009	19.57	19.98	19.13	19.68	5,285,784	+0.05(+0.26%)
Sep 29, 2009	19.53	19.77	19.49	19.63	2,095,007	+0.03(+0.16%)
Sep 28, 2009	19.17	19.68	19.13	19.60	2,260,424	+0.47(+2.44%)
Sep 25, 2009	19.12	19.20	18.99	19.13	2,491,527	-0.05(-0.26%)
Sep 24, 2009	19.51	19.62	19.09	19.18	2,493,006	-0.22(-1.13%)
Sep 23, 2009	19.82	19.82	19.38	19.40	2,322,571	-0.34(-1.70%)
Sep 22, 2009	19.75	19.87	19.57	19.74	2,690,789	+0.10(+0.49%)
Sep 21, 2009	19.87	19.90	19.59	19.64	2,639,016	-0.35(-1.75%)
Sep 18, 2009	19.77	20.20	19.73	19.99	5,452,730	+0.36(+1.84%)
Sep 17, 2009	19.53	19.91	19.47	19.63	3,955,488	+0.32(+1.66%)
Sep 16, 2009	19.49	19.57	19.08	19.31	3,147,516	-0.03(-0.16%)
Sep 15, 2009	19.28	19.49	19.06	19.34	3,467,741	+0.06(+0.32%)
Sep 14, 2009	18.92	19.39	18.86	19.28	4,224,828	+0.26(+1.39%)
Sep 11, 2009	18.83	19.21	18.74	19.01	6,833,017	+0.20(+1.05%)
Sep 10, 2009	18.42	18.82	18.27	18.82	3,011,185	+0.32(+1.76%)
Sep 09, 2009	17.93	18.54	17.84	18.49	4,413,371	+0.65(+3.64%)
Sep 08, 2009	17.81	17.98	17.67	17.84	1,984,002	+0.11(+0.60%)
Sep 04, 2009	17.31	17.75	17.22	17.74	1,682,399	+0.43(+2.46%)
Sep 03, 2009	17.14	17.35	17.01	17.31	1,852,595	+0.18(+1.07%)
Sep 02, 2009	17.18	17.28	17.04	17.13	3,116,494	-0.06(-0.32%)
Sep 01, 2009	17.56	17.94	17.13	17.18	2,775,365	-0.38(-2.17%)
Aug 31, 2009	17.76	17.82	17.46	17.56	1,858,736	-0.40(-2.21%)
Aug 28, 2009	18.31	18.42	17.86	17.96	2,339,497	-0.23(-1.26%)
Aug 27, 2009	17.90	18.22	17.69	18.19	2,896,542	+0.14(+0.76%)
Aug 26, 2009	18.15	18.29	17.94	18.05	2,352,342	-0.23(-1.28%)
Aug 25, 2009	18.21	18.41	18.00	18.28	3,307,619	+0.23(+1.27%)
Aug 24, 2009	18.13	18.27	17.94	18.05	2,362,253	+0.02(+0.11%)
Aug 21, 2009	17.66	18.05	17.57	18.03	2,493,221	+0.52(+2.99%)
Aug 20, 2009	17.30	17.58	17.30	17.51	1,858,649	+0.12(+0.67%)
Aug 19, 2009	16.97	17.43	16.96	17.39	2,783,867	+0.12(+0.71%)
Aug 18, 2009	16.98	17.28	16.95	17.27	2,261,608	+0.34(+2.01%)
Aug 17, 2009	17.17	17.17	16.76	16.93	2,078,114	-0.46(-2.66%)
Aug 14, 2009	17.64	17.69	17.16	17.39	2,453,312	-0.21(-1.21%)
Aug 13, 2009	17.43	17.71	17.41	17.61	2,751,088	+0.26(+1.52%)
Aug 12, 2009	16.94	17.50	16.91	17.34	1,656,214	+0.40(+2.37%)
Aug 11, 2009	17.15	17.15	16.74	16.94	2,008,806	-0.15(-0.89%)
Aug 10, 2009	17.32	17.42	16.96	17.10	2,236,104	-0.35(-1.98%)
Aug 07, 2009	17.47	17.54	17.30	17.44	2,448,022	+0.21(+1.21%)
Aug 06, 2009	17.31	17.43	17.09	17.23	3,080,105	-0.04(-0.21%)
Aug 05, 2009	17.63	17.66	17.20	17.27	1,879,632	-0.34(-1.93%)
Aug 04, 2009	17.57	17.65	17.27	17.61	3,005,528	+0.09(+0.52%)
Aug 03, 2009	17.35	17.57	17.22	17.52	3,249,000	+0.25(+1.44%)
Jul 31, 2009	17.07	17.43	16.92	17.27	3,119,531	+0.21(+1.25%)
Jul 30, 2009	17.21	17.47	17.01	17.05	2,502,019	+0.07(+0.42%)
Jul 29, 2009	17.12	17.20	16.74	16.98	3,382,684	-0.29(-1.68%)
Jul 28, 2009	17.39	17.52	17.06	17.27	3,144,731	-0.10(-0.58%)
Jul 27, 2009	17.83	17.89	17.35	17.37	3,599,601	-0.46(-2.56%)
Jul 24, 2009	18.25	18.43	17.05	17.83	4,447	-0.71(-3.83%)
Jul 23, 2009	17.70	18.67	17.66	18.54	4,855,543	+0.68(+3.81%)
Jul 22, 2009	17.64	18.00	17.64	17.86	2,944,380	+0.19(+1.09%)
Jul 21, 2009	17.83	18.05	17.53	17.67	3,726,888	+0.06(+0.32%)
Jul 20, 2009	17.26	17.64	17.25	17.61	2,189,302	+0.50(+2.91%)
Jul 17, 2009	17.07	17.23	16.97	17.12	2,071,014	-0.11(-0.62%)
Jul 16, 2009	16.88	17.30	16.75	17.22	2,608,984	+0.34(+2.01%)
Jul 15, 2009	16.64	16.96	16.55	16.88	3,116,419	+0.47(+2.85%)
Jul 14, 2009	16.27	16.42	16.15	16.42	2,967,181	+0.18(+1.13%)
Jul 13, 2009	16.03	16.24	16.00	16.23	3,055,377	+0.23(+1.43%)
Jul 10, 2009	15.75	16.18	15.75	16.00	3,667,280	+0.39(+2.50%)
Jul 09, 2009	15.66	15.78	15.49	15.61	2,533,206	+0.03(+0.16%)
Jul 08, 2009	15.76	15.81	15.38	15.59	2,899,266	-0.18(-1.13%)
Jul 07, 2009	16.12	16.22	15.72	15.77	2,916,263	-0.46(-2.82%)
Jul 06, 2009	16.21	16.26	16.08	16.22	2,542,568	-0.14(-0.84%)
Jul 02, 2009	16.78	16.78	16.36	16.36	2,865,648	-0.60(-3.56%)
Jul 01, 2009	16.86	17.12	16.81	16.96	2,153,632	+0.16(+0.97%)
Jun 30, 2009	17.02	17.10	16.71	16.80	3,690,373	-0.23(-1.37%)
Jun 29, 2009	16.80	17.10	16.72	17.03	2,528,734	+0.26(+1.57%)
Jun 26, 2009	16.70	16.89	16.59	16.77	3,579,005	+0.04(+0.21%)
Jun 25, 2009	16.51	16.76	16.45	16.73	3,159,412	+0.51(+3.13%)
Jun 24, 2009	16.22	16.69	16.16	16.23	4,533,796	+0.02(+0.09%)
Jun 23, 2009	16.21	16.31	16.13	16.21	3,469,893	-0.00(-0.03%)
Jun 22, 2009	16.92	16.92	16.21	16.22	3,145,328	-0.83(-4.86%)
Jun 19, 2009	17.52	17.64	16.87	17.04	4,098,047	-0.05(-0.30%)
Jun 18, 2009	17.41	17.42	17.05	17.10	2,913,086	-0.25(-1.46%)
Jun 17, 2009	17.37	17.60	17.17	17.35	3,599,315	-0.05(-0.29%)
Jun 16, 2009	17.65	17.88	17.35	17.40	4,173,681	-0.25(-1.44%)
Jun 15, 2009	18.11	18.20	17.52	17.65	3,143,459	-0.71(-3.84%)
Jun 12, 2009	18.21	18.36	17.95	18.36	2,796,439	-0.02(-0.11%)
Jun 11, 2009	18.31	18.56	18.14	18.38	3,257,296	+0.24(+1.34%)
Jun 10, 2009	18.48	18.48	17.85	18.14	4,522,121	-0.07(-0.36%)
Jun 09, 2009	18.02	18.33	17.82	18.20	3,308,399	+0.18(+0.99%)
Jun 08, 2009	17.98	18.21	17.56	18.02	4,029,855	-0.10(-0.53%)
Jun 05, 2009	18.12	18.45	18.02	18.12	4,165,598	+0.19(+1.08%)
Jun 04, 2009	17.47	18.02	17.29	17.93	4,280,388	+0.56(+3.22%)
Jun 03, 2009	17.48	17.66	17.19	17.37	3,968,642	-0.24(-1.36%)
Jun 02, 2009	17.83	17.85	17.39	17.61	5,043,592	+0.58(+3.43%)
Jun 01, 2009	16.24	17.13	16.21	17.02	3,125,053	+1.06(+6.65%)
May 29, 2009	15.91	15.99	15.61	15.96	2,351,308	+0.22(+1.39%)
May 28, 2009	15.90	15.94	15.36	15.74	2,345,384	+0.07(+0.42%)
May 27, 2009	15.95	16.19	15.66	15.68	2,718,837	-0.46(-2.86%)
May 26, 2009	15.55	16.24	15.41	16.14	2,341,750	+0.45(+2.88%)
May 22, 2009	15.67	15.89	15.42	15.69	1,871,766	+0.05(+0.32%)
May 21, 2009	15.95	16.02	15.43	15.64	1,714,570	-0.54(-3.33%)
May 20, 2009	16.46	16.71	16.14	16.18	1,984,488	-0.21(-1.30%)
May 19, 2009	16.46	16.63	16.26	16.39	2,283,241	-0.04(-0.25%)
May 18, 2009	16.01	16.43	15.93	16.43	2,036,009	+0.61(+3.88%)
May 15, 2009	15.65	16.20	15.56	15.82	3,308,988	+0.09(+0.55%)
May 14, 2009	15.74	15.90	15.60	15.73	3,446,036	+0.01(+0.06%)
May 13, 2009	16.29	16.29	15.63	15.72	2,395,030	-0.87(-5.26%)
May 12, 2009	16.83	16.97	16.09	16.59	3,964,682	-0.22(-1.33%)
May 11, 2009	17.13	17.13	16.64	16.82	5,302,484	-0.46(-2.67%)
May 08, 2009	16.66	17.32	16.53	17.28	5,052,688	+0.90(+5.52%)
May 07, 2009	16.51	16.69	16.19	16.37	5,094,052	-0.16(-0.95%)
May 06, 2009	16.27	16.62	16.14	16.53	3,524,248	+0.46(+2.87%)
May 05, 2009	16.26	16.37	15.89	16.07	3,615,495	-0.21(-1.31%)
May 04, 2009	16.17	16.30	16.16	16.28	5,334,648	+0.57(+3.65%)
May 01, 2009	15.49	15.72	15.29	15.71	4,003,726	+0.08(+0.52%)
Apr 30, 2009	15.92	16.42	15.60	15.63	5,073,789	-0.15(-0.97%)
Apr 29, 2009	15.05	15.94	15.00	15.78	4,228,241	+0.67(+4.44%)
Apr 28, 2009	15.46	15.51	15.09	15.11	5,194,343	-0.29(-1.91%)
Apr 27, 2009	15.93	16.08	15.25	15.40	7,652,181	-0.76(-4.71%)
Apr 24, 2009	15.76	16.37	15.67	16.17	6,834,756	+0.44(+2.78%)
Apr 23, 2009	16.24	16.27	15.17	15.73	6,449,450	-0.52(-3.19%)
Apr 22, 2009	15.67	16.62	15.23	16.25	6,171,751	+0.12(+0.76%)
Apr 21, 2009	15.57	16.15	15.41	16.13	3,131,773	+0.66(+4.27%)
Apr 20, 2009	16.03	16.04	15.31	15.47	3,123,076	-0.86(-5.29%)
Apr 17, 2009	16.41	16.49	16.13	16.33	3,943,869	-0.01(-0.06%)
Apr 16, 2009	15.50	16.43	15.39	16.34	4,830,404	+0.86(+5.58%)
Apr 15, 2009	16.01	16.01	15.15	15.48	6,478,869	-0.69(-4.27%)
Apr 14, 2009	15.90	16.34	15.79	16.17	5,070,390	+0.12(+0.76%)
Apr 13, 2009	16.18	16.22	15.82	16.04	8,136,832	-0.38(-2.32%)
Apr 09, 2009	15.28	16.44	15.24	16.43	7,220,566	+1.52(+10.18%)
Apr 08, 2009	14.75	14.96	14.64	14.91	4,608,398	+0.16(+1.07%)
Apr 07, 2009	14.66	14.81	14.63	14.75	6,285,789	-0.19(-1.26%)
Apr 06, 2009	14.92	14.97	14.62	14.94	5,268,950	-0.11(-0.74%)
Apr 03, 2009	14.56	15.05	14.56	15.05	5,670,434	+0.37(+2.52%)
Apr 02, 2009	13.95	14.87	13.77	14.68	5,478,641	+1.09(+8.03%)
Apr 01, 2009	13.21	13.61	13.11	13.59	3,609,447	+0.19(+1.44%)
Mar 31, 2009	13.23	13.70	13.01	13.39	4,573,455	+0.32(+2.45%)
Mar 30, 2009	13.27	13.47	12.91	13.07	2,825,330	-0.99(-7.01%)
Mar 26, 2009	13.55	14.09	13.42	14.06	4,497,683	+0.61(+4.57%)
Mar 25, 2009	13.59	14.04	13.03	13.44	4,205,193	-0.21(-1.52%)
Mar 24, 2009	13.62	13.87	13.46	13.65	3,874,508	-0.03(-0.22%)
Mar 23, 2009	13.20	13.69	13.13	13.68	3,531,268	+0.99(+7.80%)
Mar 20, 2009	13.25	13.36	12.61	12.69	4,208,701	-0.54(-4.07%)
Mar 19, 2009	12.58	13.56	13.21	13.23	3,760,090	-0.06(-0.42%)
Mar 18, 2009	12.58	13.44	12.54	13.29	5,221,778	+0.52(+4.10%)
Mar 17, 2009	12.74	12.76	12.29	12.76	4,356,950	+0.09(+0.68%)
Mar 16, 2009	12.61	13.04	12.58	12.68	5,058,640	+0.07(+0.56%)
Mar 13, 2009	12.69	12.75	12.33	12.61	0	+0.00(+0.04%)
Mar 12, 2009	12.18	12.65	11.95	12.60	3,538,701	+0.38(+3.07%)
Mar 11, 2009	12.16	12.37	11.98	12.23	3,938,396	+0.19(+1.56%)
Mar 10, 2009	11.25	12.05	11.25	12.04	5,276,827	+0.84(+7.48%)
Mar 09, 2009	11.17	11.53	11.14	11.20	3,592,605	-0.13(-1.16%)
Mar 06, 2009	11.48	11.76	11.06	11.33	0	-0.06(-0.49%)
Mar 05, 2009	11.69	11.96	11.28	11.39	4,128,779	-0.82(-6.74%)
Mar 04, 2009	12.07	12.41	11.97	12.21	3,537,616	+0.35(+2.95%)
Mar 02, 2009	12.29	12.61	11.81	11.86	5,101,694	-0.80(-6.34%)
Feb 27, 2009	12.76	13.06	12.61	12.66	0	-0.23(-1.77%)
Feb 26, 2009	13.22	13.30	12.87	12.89	4,185,955	-0.15(-1.17%)
Feb 25, 2009	13.06	13.33	12.71	13.04	5,617,889	-0.28(-2.10%)
Feb 24, 2009	13.12	13.53	12.86	13.32	5,374,819	+0.29(+2.26%)
Feb 23, 2009	13.67	14.03	13.01	13.03	4,980,455	-0.82(-5.90%)
Feb 20, 2009	13.95	14.04	13.43	13.85	4,883,769	-0.17(-1.23%)
Feb 19, 2009	14.08	14.59	13.95	14.02	2,367,198	-0.27(-1.92%)
Feb 18, 2009	14.56	14.57	14.12	14.29	4,037,814	-0.23(-1.61%)
Feb 17, 2009	14.50	14.75	14.22	14.53	4,085,180	-0.55(-3.64%)
Feb 13, 2009	15.04	15.57	14.96	15.07	3,694,026	+0.12(+0.81%)
Feb 12, 2009	14.95	14.99	14.42	14.95	3,004,264	-0.18(-1.21%)
Feb 11, 2009	15.25	15.36	14.88	15.14	2,368,258	+0.10(+0.68%)
Feb 10, 2009	15.68	15.89	14.89	15.03	2,641,050	-0.79(-5.01%)
Feb 09, 2009	15.40	16.09	15.40	15.83	4,195,663	+0.23(+1.50%)
Feb 06, 2009	15.39	15.73	15.29	15.59	3,805,224	+0.23(+1.49%)
Feb 05, 2009	14.94	15.56	14.71	15.36	3,630,911	+0.19(+1.24%)
Feb 04, 2009	15.21	15.55	15.01	15.18	3,257,960	+0.09(+0.57%)
Feb 03, 2009	14.65	15.20	14.31	15.09	4,489,667	+0.70(+4.83%)
Feb 02, 2009	14.17	14.50	14.01	14.39	4,437,084	+0.04(+0.25%)
Jan 30, 2009	15.15	15.27	14.26	14.36	0	-0.86(-5.67%)
Jan 29, 2009	16.05	16.05	15.13	15.22	3,597,174	-1.05(-6.46%)
Jan 28, 2009	15.78	16.51	15.78	16.27	5,700,383	+0.84(+5.43%)
Jan 27, 2009	15.20	15.58	14.98	15.44	4,688,306	+0.46(+3.09%)
Jan 26, 2009	15.28	15.38	14.72	14.97	5,516,938	-0.33(-2.16%)
Jan 23, 2009	15.01	15.71	14.89	15.30	3,452,329	-0.05(-0.30%)
Jan 22, 2009	15.71	15.76	15.20	15.35	4,890,264	-0.49(-3.08%)
Jan 21, 2009	15.34	15.89	15.09	15.84	5,397,014	+0.88(+5.87%)
Jan 20, 2009	15.72	15.88	14.94	14.96	4,559,444	-0.88(-5.58%)
Jan 16, 2009	16.06	16.11	15.23	15.84	4,388,693	+0.05(+0.29%)
Jan 15, 2009	15.61	15.94	15.27	15.80	4,158,151	+0.16(+1.04%)
Jan 14, 2009	15.93	16.11	15.51	15.63	3,457,164	-0.70(-4.26%)
Jan 13, 2009	16.23	16.47	16.02	16.33	2,900,450	+0.10(+0.59%)
Jan 12, 2009	16.89	17.00	16.06	16.23	3,182,554	-0.60(-3.56%)
Jan 09, 2009	17.16	17.32	16.70	16.83	3,766,448	-0.95(-5.34%)
Jan 08, 2009	17.53	17.83	17.19	17.78	1,865,519	+0.21(+1.18%)
Jan 07, 2009	17.80	17.97	17.45	17.57	3,424,547	-0.54(-3.00%)
Jan 06, 2009	18.28	18.35	17.88	18.12	3,828,920	+0.02(+0.08%)
Jan 05, 2009	17.61	18.31	17.54	18.10	3,881,581	+0.42(+2.35%)
Jan 02, 2009	16.76	17.82	16.71	17.68	0	+0.97(+5.80%)
Jan 01, 2009	16.29	16.88	16.26	16.71	0	+0.00(+0.00%)
Dec 31, 2008	16.29	16.88	16.26	16.71	2,401,630	+0.44(+2.68%)
Dec 30, 2008	15.82	16.31	15.70	16.28	2,423,805	+0.68(+4.33%)
Dec 29, 2008	15.73	15.75	15.33	15.60	1,874,569	-0.20(-1.25%)
Dec 26, 2008	15.60	15.83	15.48	15.80	720,768	+0.25(+1.60%)
Dec 24, 2008	15.63	15.64	15.26	15.55	710,854	+0.12(+0.76%)
Dec 23, 2008	15.72	15.93	15.27	15.44	3,115,818	-0.17(-1.07%)
Dec 22, 2008	16.10	16.13	15.30	15.60	2,834,921	-0.52(-3.24%)
Dec 19, 2008	15.65	16.48	15.65	16.13	4,821,638	+0.46(+2.95%)
Dec 18, 2008	16.20	16.32	15.47	15.66	3,885,317	-0.25(-1.56%)
Dec 17, 2008	15.51	16.07	15.43	15.91	3,140,010	+0.18(+1.13%)
Dec 16, 2008	14.96	15.76	14.54	15.73	5,353,134	+0.89(+6.02%)
Dec 15, 2008	15.13	15.29	14.66	14.84	3,535,770	-0.20(-1.35%)
Dec 12, 2008	14.12	15.24	13.84	15.04	0	+0.55(+3.78%)
Dec 11, 2008	14.84	15.13	14.37	14.50	2,969,391	-0.40(-2.69%)
Dec 10, 2008	14.54	15.29	14.54	14.90	3,613,738	+0.21(+1.45%)
Dec 09, 2008	14.55	15.05	14.43	14.68	4,629,959	-0.04(-0.28%)
Dec 08, 2008	14.34	14.93	14.24	14.72	4,433,866	+0.91(+6.58%)
Dec 05, 2008	13.87	14.15	13.17	13.82	5,996,630	-0.25(-1.80%)
Dec 04, 2008	14.34	14.62	13.76	14.07	2,305,302	-0.36(-2.50%)
Dec 03, 2008	13.94	14.71	13.75	14.43	4,177,974	-0.05(-0.35%)
Dec 02, 2008	13.97	14.51	13.88	14.48	3,479,833	+0.67(+4.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.